Skyward Specialty Insurance Group, Inc. (SKWD)
NASDAQ: SKWD · Real-Time Price · USD
56.32
-1.10 (-1.92%)
At close: Sep 2, 2026, 4:00 PM EDT
56.57
+0.25 (0.44%)
After-hours: Sep 2, 2026, 7:54 PM EDT
Skyward Specialty Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 57.40 | 58.02 | 56.21 | 56.32 | 56.32 | -1.92% | 764,690 |
| Sep 1, 2026 | 57.59 | 58.09 | 56.96 | 57.42 | 57.42 | 0.02% | 406,451 |
| Aug 31, 2026 | 57.82 | 58.20 | 57.17 | 57.41 | 57.41 | -1.51% | 301,720 |
| Aug 28, 2026 | 57.84 | 59.02 | 57.84 | 58.29 | 58.29 | 1.11% | 294,379 |
| Aug 27, 2026 | 57.76 | 58.45 | 56.73 | 57.65 | 57.65 | -0.67% | 369,952 |
| Aug 26, 2026 | 57.59 | 58.39 | 57.30 | 58.04 | 58.04 | 1.11% | 316,845 |
| Aug 25, 2026 | 58.09 | 58.89 | 57.16 | 57.40 | 57.40 | -0.90% | 239,089 |
| Aug 24, 2026 | 56.90 | 58.70 | 56.68 | 57.92 | 57.92 | 1.81% | 369,970 |
| Aug 21, 2026 | 56.04 | 57.30 | 55.67 | 56.89 | 56.89 | 1.84% | 523,196 |
| Aug 20, 2026 | 54.91 | 56.46 | 54.02 | 55.86 | 55.86 | -0.96% | 598,417 |
| Aug 19, 2026 | 58.44 | 59.06 | 56.33 | 56.40 | 56.40 | -3.49% | 319,376 |
| Aug 18, 2026 | 58.40 | 59.50 | 57.88 | 58.44 | 58.44 | 1.51% | 377,489 |
| Aug 17, 2026 | 59.71 | 60.07 | 57.34 | 57.57 | 57.57 | -3.73% | 579,391 |
| Aug 14, 2026 | 59.18 | 61.41 | 58.64 | 59.80 | 59.80 | 1.39% | 381,044 |
| Aug 13, 2026 | 60.13 | 60.80 | 58.76 | 58.98 | 58.98 | -1.91% | 1,253,187 |
| Aug 12, 2026 | 60.84 | 61.21 | 58.86 | 60.13 | 60.13 | -2.48% | 555,000 |
| Aug 11, 2026 | 61.80 | 62.77 | 61.00 | 61.66 | 61.66 | -0.55% | 423,386 |
| Aug 10, 2026 | 64.20 | 64.47 | 61.78 | 62.00 | 62.00 | -2.62% | 569,521 |
| Aug 7, 2026 | 65.15 | 65.63 | 63.41 | 63.67 | 63.67 | -2.99% | 435,590 |
| Aug 6, 2026 | 63.03 | 65.69 | 62.78 | 65.63 | 65.63 | 4.11% | 681,055 |
| Aug 5, 2026 | 63.00 | 63.69 | 61.06 | 63.04 | 63.04 | 2.39% | 572,054 |
| Aug 4, 2026 | 60.74 | 61.77 | 59.95 | 61.57 | 61.57 | 1.15% | 433,446 |
| Aug 3, 2026 | 60.37 | 61.67 | 60.12 | 60.87 | 60.87 | 1.53% | 354,659 |
| Jul 31, 2026 | 60.10 | 60.30 | 59.00 | 59.95 | 59.95 | 0.13% | 440,894 |
| Jul 30, 2026 | 62.25 | 62.25 | 59.13 | 59.87 | 59.87 | -4.24% | 373,931 |
| Jul 29, 2026 | 62.36 | 63.00 | 61.51 | 62.52 | 62.52 | -0.40% | 455,501 |
| Jul 28, 2026 | 62.20 | 63.96 | 61.82 | 62.77 | 62.77 | 2.15% | 675,319 |
| Jul 27, 2026 | 60.83 | 62.28 | 60.83 | 61.45 | 61.45 | 1.64% | 294,003 |
| Jul 24, 2026 | 59.06 | 60.57 | 58.94 | 60.46 | 60.46 | 3.09% | 332,894 |
| Jul 23, 2026 | 57.20 | 58.80 | 56.77 | 58.65 | 58.65 | 1.24% | 292,086 |
| Jul 22, 2026 | 59.50 | 60.22 | 57.26 | 57.93 | 57.93 | -3.63% | 530,795 |
| Jul 21, 2026 | 60.50 | 61.17 | 59.55 | 60.11 | 60.11 | -0.99% | 319,377 |
| Jul 20, 2026 | 59.31 | 61.17 | 58.65 | 60.71 | 60.71 | 2.53% | 577,400 |
| Jul 17, 2026 | 58.57 | 60.70 | 58.57 | 59.21 | 59.21 | 1.27% | 734,951 |
| Jul 16, 2026 | 58.10 | 59.71 | 57.63 | 58.47 | 58.47 | 2.81% | 670,508 |
| Jul 15, 2026 | 58.33 | 58.33 | 56.13 | 56.87 | 56.87 | -2.55% | 664,649 |
| Jul 14, 2026 | 59.43 | 60.46 | 58.23 | 58.36 | 58.36 | -2.34% | 535,583 |
| Jul 13, 2026 | 59.97 | 60.89 | 58.14 | 59.76 | 59.76 | 0.71% | 470,194 |
| Jul 10, 2026 | 60.10 | 61.22 | 59.14 | 59.34 | 59.34 | -1.26% | 649,531 |
| Jul 9, 2026 | 60.57 | 60.60 | 59.37 | 60.10 | 60.10 | -0.45% | 645,720 |
| Jul 8, 2026 | 61.97 | 62.54 | 60.20 | 60.37 | 60.37 | -3.27% | 522,183 |
| Jul 7, 2026 | 61.38 | 63.03 | 61.03 | 62.41 | 62.41 | 3.67% | 609,658 |
| Jul 6, 2026 | 61.00 | 61.37 | 59.29 | 60.20 | 60.20 | -1.99% | 754,546 |
| Jul 2, 2026 | 59.40 | 62.20 | 58.60 | 61.42 | 61.42 | 3.21% | 1,082,801 |
| Jul 1, 2026 | 58.35 | 59.81 | 57.89 | 59.51 | 59.51 | 1.99% | 713,090 |
| Jun 30, 2026 | 59.96 | 61.24 | 58.18 | 58.35 | 58.35 | -3.06% | 902,351 |
| Jun 29, 2026 | 58.34 | 60.20 | 58.25 | 60.19 | 60.19 | 1.69% | 1,009,198 |
| Jun 26, 2026 | 55.49 | 59.81 | 55.49 | 59.19 | 59.19 | 6.84% | 3,144,622 |
| Jun 25, 2026 | 54.25 | 55.60 | 54.12 | 55.40 | 55.40 | 1.86% | 749,233 |
| Jun 24, 2026 | 53.09 | 54.77 | 52.82 | 54.39 | 54.39 | 2.86% | 550,520 |